Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 28.28 | 28.31 | 27.79 | 27.89 | 230,786 | -0.22(-0.78%) |
Jan 30, 2012 | 27.95 | 28.11 | 27.73 | 28.11 | 280,733 | -0.13(-0.46%) |
Jan 27, 2012 | 28.17 | 28.36 | 28.16 | 28.24 | 206,549 | -0.06(-0.22%) |
Jan 26, 2012 | 28.87 | 28.91 | 28.22 | 28.30 | 258,582 | -0.45(-1.58%) |
Jan 25, 2012 | 28.33 | 28.80 | 28.01 | 28.76 | 199,280 | +0.37(+1.31%) |
Jan 24, 2012 | 28.19 | 28.41 | 28.12 | 28.39 | 110,613 | -0.08(-0.27%) |
Jan 23, 2012 | 28.32 | 28.54 | 28.29 | 28.46 | 380,800 | +0.21(+0.75%) |
Jan 20, 2012 | 28.28 | 28.36 | 28.05 | 28.25 | 106,167 | -0.04(-0.15%) |
Jan 19, 2012 | 28.28 | 28.38 | 28.15 | 28.29 | 156,848 | +0.13(+0.46%) |
Jan 18, 2012 | 27.59 | 28.16 | 27.56 | 28.16 | 160,067 | +0.46(+1.66%) |
Jan 17, 2012 | 27.82 | 27.92 | 27.62 | 27.70 | 179,188 | +0.19(+0.70%) |
Jan 13, 2012 | 27.44 | 27.51 | 27.23 | 27.51 | 162,553 | -0.10(-0.37%) |
Jan 12, 2012 | 27.73 | 27.84 | 27.53 | 27.61 | 331,702 | -0.28(-0.99%) |
Jan 11, 2012 | 28.11 | 28.12 | 27.79 | 27.88 | 129,166 | -0.37(-1.31%) |
Jan 10, 2012 | 28.36 | 28.45 | 28.18 | 28.25 | 569,549 | +0.24(+0.86%) |
Jan 09, 2012 | 27.88 | 28.06 | 27.87 | 28.01 | 322,868 | +0.14(+0.52%) |
Jan 06, 2012 | 28.06 | 28.10 | 27.84 | 27.87 | 170,231 | -0.13(-0.47%) |
Jan 05, 2012 | 28.01 | 28.06 | 27.72 | 28.00 | 349,108 | -0.16(-0.56%) |
Jan 04, 2012 | 27.97 | 28.21 | 27.86 | 28.16 | 170,316 | +0.78(+2.84%) |
Dec 30, 2011 | 27.38 | 27.50 | 27.37 | 27.38 | 248,446 | -0.01(-0.05%) |
Dec 29, 2011 | 27.11 | 27.44 | 27.11 | 27.40 | 144,859 | +0.29(+1.07%) |
Dec 28, 2011 | 27.64 | 27.68 | 27.08 | 27.11 | 170,647 | -0.52(-1.89%) |
Dec 27, 2011 | 27.56 | 27.74 | 27.53 | 27.63 | 134,662 | +0.05(+0.17%) |
Dec 23, 2011 | 27.49 | 27.58 | 27.37 | 27.58 | 90,266 | +0.53(+1.97%) |
Dec 21, 2011 | 26.75 | 27.12 | 26.61 | 27.05 | 207,316 | +0.29(+1.10%) |
Dec 20, 2011 | 26.21 | 26.80 | 26.21 | 26.75 | 197,733 | +1.02(+3.97%) |
Dec 19, 2011 | 26.19 | 26.23 | 25.66 | 25.73 | 583,819 | -0.44(-1.68%) |
Dec 16, 2011 | 26.12 | 26.27 | 25.92 | 26.17 | 150,631 | +0.27(+1.06%) |
Dec 15, 2011 | 26.23 | 26.31 | 25.82 | 25.90 | 209,659 | -0.08(-0.32%) |
Dec 14, 2011 | 26.39 | 26.51 | 25.84 | 25.98 | 225,973 | -0.75(-2.79%) |
Dec 13, 2011 | 27.10 | 27.47 | 26.56 | 26.73 | 110,716 | -0.23(-0.84%) |
Dec 12, 2011 | 27.34 | 27.34 | 26.60 | 26.95 | 125,776 | -0.65(-2.36%) |
Dec 09, 2011 | 27.14 | 27.69 | 27.12 | 27.60 | 184,907 | +0.62(+2.28%) |
Dec 08, 2011 | 27.51 | 27.66 | 26.92 | 26.99 | 251,123 | -0.71(-2.57%) |
Dec 07, 2011 | 27.85 | 27.93 | 27.51 | 27.70 | 274,640 | -0.23(-0.83%) |
Dec 06, 2011 | 27.86 | 28.14 | 27.71 | 27.93 | 165,339 | +0.03(+0.10%) |
Dec 05, 2011 | 27.99 | 28.21 | 27.69 | 27.90 | 170,792 | +0.36(+1.32%) |
Dec 02, 2011 | 27.86 | 27.95 | 27.51 | 27.54 | 306,012 | -0.02(-0.07%) |
Dec 01, 2011 | 27.60 | 27.89 | 27.43 | 27.56 | 2,254,497 | -0.12(-0.45%) |
Nov 30, 2011 | 27.20 | 27.75 | 27.19 | 27.69 | 228,282 | +1.36(+5.18%) |
Nov 29, 2011 | 26.03 | 26.52 | 25.97 | 26.32 | 350,873 | +0.41(+1.59%) |
Nov 28, 2011 | 25.88 | 26.11 | 25.73 | 25.91 | 241,038 | +0.87(+3.47%) |
Nov 25, 2011 | 25.18 | 25.46 | 25.04 | 25.04 | 116,731 | -0.18(-0.73%) |
Nov 23, 2011 | 25.62 | 25.65 | 25.23 | 25.23 | 484,311 | -0.78(-3.00%) |
Nov 22, 2011 | 26.15 | 26.35 | 25.84 | 26.01 | 230,962 | -0.27(-1.04%) |
Nov 21, 2011 | 26.27 | 26.38 | 25.86 | 26.28 | 185,228 | -0.45(-1.67%) |
Nov 18, 2011 | 27.03 | 27.12 | 26.54 | 26.73 | 191,649 | -0.12(-0.46%) |
Nov 17, 2011 | 27.40 | 27.59 | 26.64 | 26.85 | 438,799 | -0.64(-2.32%) |
Nov 16, 2011 | 27.56 | 28.13 | 27.40 | 27.49 | 304,275 | -0.33(-1.18%) |
Nov 15, 2011 | 27.70 | 28.03 | 27.60 | 27.82 | 253,144 | +0.00(+0.00%) |
Nov 14, 2011 | 27.99 | 28.04 | 27.58 | 27.82 | 177,645 | -0.34(-1.19%) |
Nov 11, 2011 | 27.96 | 28.26 | 27.96 | 28.15 | 394,070 | +0.52(+1.88%) |
Nov 10, 2011 | 27.56 | 27.81 | 27.11 | 27.63 | 449,915 | +0.49(+1.79%) |
Nov 09, 2011 | 27.52 | 27.82 | 27.10 | 27.14 | 719,170 | -1.23(-4.32%) |
Nov 08, 2011 | 28.16 | 28.40 | 27.80 | 28.37 | 254,087 | +0.41(+1.47%) |
Nov 07, 2011 | 27.86 | 28.10 | 27.48 | 27.96 | 262,639 | +0.17(+0.62%) |
Nov 04, 2011 | 27.54 | 27.84 | 27.29 | 27.79 | 288,689 | +0.01(+0.05%) |
Nov 03, 2011 | 27.46 | 27.84 | 27.12 | 27.77 | 371,619 | +0.64(+2.35%) |
Nov 02, 2011 | 26.97 | 27.20 | 26.75 | 27.14 | 498,030 | +0.75(+2.86%) |